Identifier on UpBit: KRW-KAVA
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
970.8645 KRW |
2,734,728.4535 KAVA |
977.0000 KRW |
950.0000 KRW |
990.4000 KRW |
954.4000 KRW |
| 2024-05-05 |
964.3135 KRW |
1,794,648.6873 KAVA |
964.6000 KRW |
938.0000 KRW |
987.9000 KRW |
976.1000 KRW |
| 2024-05-04 |
965.4443 KRW |
1,751,302.7407 KAVA |
968.8000 KRW |
951.9000 KRW |
979.0000 KRW |
966.6000 KRW |
| 2024-05-03 |
948.7742 KRW |
2,688,002.6747 KAVA |
928.0000 KRW |
927.2000 KRW |
976.0000 KRW |
972.8000 KRW |
| 2024-05-02 |
914.5744 KRW |
2,371,309.2434 KAVA |
927.0000 KRW |
886.1000 KRW |
937.0000 KRW |
934.0000 KRW |
| 2024-05-01 |
889.3950 KRW |
6,223,920.1099 KAVA |
929.2000 KRW |
851.0000 KRW |
932.9000 KRW |
926.2000 KRW |
| 2024-04-30 |
944.3601 KRW |
4,799,144.6209 KAVA |
984.7000 KRW |
904.8000 KRW |
995.9000 KRW |
932.2000 KRW |
| 2024-04-29 |
965.7149 KRW |
3,758,560.6845 KAVA |
982.5000 KRW |
945.0000 KRW |
995.9000 KRW |
969.8000 KRW |
| 2024-04-28 |
1,007.0926 KRW |
2,900,215.8510 KAVA |
1,004.0000 KRW |
980.5000 KRW |
1,023.0000 KRW |
983.0000 KRW |
| 2024-04-27 |
994.7466 KRW |
3,345,762.6548 KAVA |
1,013.0000 KRW |
979.3000 KRW |
1,018.0000 KRW |
1,004.0000 KRW |
| 2024-04-26 |
1,015.0536 KRW |
2,625,142.4262 KAVA |
1,030.0000 KRW |
1,000.0000 KRW |
1,033.0000 KRW |
1,017.0000 KRW |
| 2024-04-25 |
1,037.3257 KRW |
4,816,648.3718 KAVA |
1,064.0000 KRW |
1,006.0000 KRW |
1,069.0000 KRW |
1,036.0000 KRW |
| 2024-04-24 |
1,098.5800 KRW |
5,439,557.4020 KAVA |
1,104.0000 KRW |
1,061.0000 KRW |
1,127.0000 KRW |
1,076.0000 KRW |
| 2024-04-23 |
1,077.5303 KRW |
4,494,572.5535 KAVA |
1,073.0000 KRW |
1,052.0000 KRW |
1,113.0000 KRW |
1,103.0000 KRW |
| 2024-04-22 |
1,064.2039 KRW |
4,200,252.1903 KAVA |
1,039.0000 KRW |
1,034.0000 KRW |
1,082.0000 KRW |
1,074.0000 KRW |
| 2024-04-21 |
1,052.0845 KRW |
3,951,127.4966 KAVA |
1,055.0000 KRW |
1,026.0000 KRW |
1,068.0000 KRW |
1,038.0000 KRW |
| 2024-04-20 |
1,019.7679 KRW |
3,857,863.5950 KAVA |
978.9000 KRW |
970.1000 KRW |
1,076.0000 KRW |
1,055.0000 KRW |
| 2024-04-19 |
972.4955 KRW |
5,266,134.6996 KAVA |
988.3000 KRW |
923.0000 KRW |
1,005.0000 KRW |
974.9000 KRW |
| 2024-04-18 |
962.3224 KRW |
4,242,356.2732 KAVA |
962.8000 KRW |
932.0000 KRW |
988.6000 KRW |
984.4000 KRW |
| 2024-04-17 |
961.2992 KRW |
4,401,173.8816 KAVA |
969.3000 KRW |
929.8000 KRW |
990.8000 KRW |
974.5000 KRW |
| 2024-04-16 |
960.1670 KRW |
5,933,574.2080 KAVA |
982.0000 KRW |
932.0000 KRW |
991.7000 KRW |
975.9000 KRW |
| 2024-04-15 |
1,006.7093 KRW |
8,633,860.2411 KAVA |
1,022.0000 KRW |
946.8000 KRW |
1,046.0000 KRW |
976.0000 KRW |
| 2024-04-14 |
974.2717 KRW |
9,774,354.9739 KAVA |
974.0000 KRW |
926.2000 KRW |
1,012.0000 KRW |
976.0000 KRW |
| 2024-04-13 |
1,045.7754 KRW |
13,863,863.1064 KAVA |
1,166.0000 KRW |
871.5000 KRW |
1,174.0000 KRW |
980.6000 KRW |
| 2024-04-12 |
1,240.0741 KRW |
10,218,807.7636 KAVA |
1,335.0000 KRW |
1,140.0000 KRW |
1,349.0000 KRW |
1,143.0000 KRW |
| 2024-04-11 |
1,324.4971 KRW |
4,441,178.0710 KAVA |
1,343.0000 KRW |
1,299.0000 KRW |
1,345.0000 KRW |
1,335.0000 KRW |
| 2024-04-10 |
1,327.9353 KRW |
7,402,851.6971 KAVA |
1,375.0000 KRW |
1,290.0000 KRW |
1,387.0000 KRW |
1,345.0000 KRW |
| 2024-04-09 |
1,409.4158 KRW |
5,089,984.6527 KAVA |
1,419.0000 KRW |
1,374.0000 KRW |
1,435.0000 KRW |
1,378.0000 KRW |
| 2024-04-08 |
1,389.6098 KRW |
4,485,265.5095 KAVA |
1,370.0000 KRW |
1,354.0000 KRW |
1,429.0000 KRW |
1,422.0000 KRW |
| 2024-04-07 |
1,369.7882 KRW |
4,863,869.5220 KAVA |
1,341.0000 KRW |
1,335.0000 KRW |
1,393.0000 KRW |
1,371.0000 KRW |
| 2024-04-06 |
1,319.1287 KRW |
2,395,712.0850 KAVA |
1,306.0000 KRW |
1,295.0000 KRW |
1,342.0000 KRW |
1,340.0000 KRW |
| 2024-04-05 |
1,311.7198 KRW |
4,805,116.0588 KAVA |
1,353.0000 KRW |
1,278.0000 KRW |
1,353.0000 KRW |
1,310.0000 KRW |
| 2024-04-04 |
1,328.2981 KRW |
4,910,066.9800 KAVA |
1,322.0000 KRW |
1,283.0000 KRW |
1,367.0000 KRW |
1,345.0000 KRW |
| 2024-04-03 |
1,336.1637 KRW |
7,715,240.8769 KAVA |
1,352.0000 KRW |
1,290.0000 KRW |
1,367.0000 KRW |
1,327.0000 KRW |
| 2024-04-02 |
1,413.3533 KRW |
18,550,369.5282 KAVA |
1,531.0000 KRW |
1,344.0000 KRW |
1,556.0000 KRW |
1,348.0000 KRW |
| 2024-04-01 |
1,547.9850 KRW |
28,169,377.1075 KAVA |
1,510.0000 KRW |
1,491.0000 KRW |
1,604.0000 KRW |
1,531.0000 KRW |
| 2024-03-31 |
1,482.6591 KRW |
4,581,789.0742 KAVA |
1,464.0000 KRW |
1,450.0000 KRW |
1,515.0000 KRW |
1,509.0000 KRW |
| 2024-03-30 |
1,486.2011 KRW |
6,746,375.4756 KAVA |
1,519.0000 KRW |
1,456.0000 KRW |
1,520.0000 KRW |
1,457.0000 KRW |
| 2024-03-29 |
1,460.4376 KRW |
9,194,382.6760 KAVA |
1,439.0000 KRW |
1,407.0000 KRW |
1,507.0000 KRW |
1,503.0000 KRW |
| 2024-03-28 |
1,409.5224 KRW |
7,014,217.3069 KAVA |
1,416.0000 KRW |
1,380.0000 KRW |
1,443.0000 KRW |
1,440.0000 KRW |
| 2024-03-27 |
1,459.9795 KRW |
17,703,733.0205 KAVA |
1,445.0000 KRW |
1,386.0000 KRW |
1,538.0000 KRW |
1,417.0000 KRW |
| 2024-03-26 |
1,426.6754 KRW |
10,610,257.0822 KAVA |
1,383.0000 KRW |
1,373.0000 KRW |
1,462.0000 KRW |
1,432.0000 KRW |
| 2024-03-25 |
1,360.5984 KRW |
6,229,184.8451 KAVA |
1,343.0000 KRW |
1,332.0000 KRW |
1,390.0000 KRW |
1,383.0000 KRW |
| 2024-03-24 |
1,326.3050 KRW |
5,759,124.9611 KAVA |
1,327.0000 KRW |
1,308.0000 KRW |
1,346.0000 KRW |
1,346.0000 KRW |
| 2024-03-23 |
1,339.5590 KRW |
4,225,062.5361 KAVA |
1,337.0000 KRW |
1,313.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
| 2024-03-22 |
1,349.4658 KRW |
6,837,065.3954 KAVA |
1,386.0000 KRW |
1,302.0000 KRW |
1,393.0000 KRW |
1,328.0000 KRW |
| 2024-03-21 |
1,398.8420 KRW |
10,656,867.5154 KAVA |
1,399.0000 KRW |
1,355.0000 KRW |
1,443.0000 KRW |
1,393.0000 KRW |
| 2024-03-20 |
1,279.3517 KRW |
14,447,741.8110 KAVA |
1,260.0000 KRW |
1,197.0000 KRW |
1,402.0000 KRW |
1,398.0000 KRW |
| 2024-03-19 |
1,319.5312 KRW |
19,739,553.9841 KAVA |
1,404.0000 KRW |
1,235.0000 KRW |
1,449.0000 KRW |
1,244.0000 KRW |
| 2024-03-18 |
1,390.3993 KRW |
26,871,175.5545 KAVA |
1,342.0000 KRW |
1,285.0000 KRW |
1,450.0000 KRW |
1,399.0000 KRW |